714 lines
41 KiB
CSV
714 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,205100,98722191500,281000,281000,281000,281000,12306
|
|
20240903,205000,98722191500,281000,281000,281000,281000,0
|
|
20240903,204900,98722191500,281000,281000,281000,281000,0
|
|
20240903,204800,98722191500,281000,281000,281000,281000,0
|
|
20240903,204700,98722191500,281000,281000,281000,281000,0
|
|
20240903,204600,98722191500,281000,281000,281000,281000,0
|
|
20240903,204500,98722191500,281000,281000,281000,281000,0
|
|
20240903,204400,98722191500,281000,281000,281000,281000,0
|
|
20240903,204300,98722191500,281000,281000,281000,281000,0
|
|
20240903,204200,98722191500,281000,281000,281000,281000,0
|
|
20240903,204100,98722191500,281000,281000,281000,281000,0
|
|
20240903,204000,98722191500,281000,281000,281000,281000,0
|
|
20240903,203900,98722191500,281000,281000,281000,281000,0
|
|
20240903,203800,98722191500,281000,281000,281000,281000,0
|
|
20240903,203700,98722191500,281000,281000,281000,281000,0
|
|
20240903,203600,98722191500,281000,281000,281000,281000,0
|
|
20240903,203500,98722191500,281000,281000,281000,281000,0
|
|
20240903,203400,98722191500,281000,281000,281000,281000,0
|
|
20240903,203300,98722191500,281000,281000,281000,281000,0
|
|
20240903,203200,98722191500,281000,281000,281000,281000,0
|
|
20240903,203100,98722191500,281000,281000,281000,281000,0
|
|
20240903,203000,98722191500,281000,281000,281000,281000,0
|
|
20240903,202900,98722191500,281000,281000,281000,281000,0
|
|
20240903,202800,98722191500,281000,281000,281000,281000,0
|
|
20240903,202700,98722191500,281000,281000,281000,281000,0
|
|
20240903,202600,98722191500,281000,281000,281000,281000,0
|
|
20240903,202500,98722191500,281000,281000,281000,281000,0
|
|
20240903,202400,98722191500,281000,281000,281000,281000,0
|
|
20240903,202300,98722191500,281000,281000,281000,281000,0
|
|
20240903,202200,98722191500,281000,281000,281000,281000,0
|
|
20240903,202100,98722191500,281000,281000,281000,281000,12306
|
|
20240903,202000,98722191500,281000,281000,281000,281000,0
|
|
20240903,201900,98722191500,281000,281000,281000,281000,0
|
|
20240903,201800,98722191500,281000,281000,281000,281000,0
|
|
20240903,201700,98722191500,281000,281000,281000,281000,0
|
|
20240903,201600,98722191500,281000,281000,281000,281000,0
|
|
20240903,201500,98722191500,281000,281000,281000,281000,0
|
|
20240903,201400,98722191500,281000,281000,281000,281000,0
|
|
20240903,201300,98722191500,281000,281000,281000,281000,0
|
|
20240903,201200,98722191500,281000,281000,281000,281000,0
|
|
20240903,201100,98722191500,281000,281000,281000,281000,0
|
|
20240903,201000,98722191500,281000,281000,281000,281000,0
|
|
20240903,200900,98722191500,281000,281000,281000,281000,0
|
|
20240903,200800,98722191500,281000,281000,281000,281000,0
|
|
20240903,200700,98722191500,281000,281000,281000,281000,0
|
|
20240903,200600,98722191500,281000,281000,281000,281000,0
|
|
20240903,200500,98722191500,281000,281000,281000,281000,0
|
|
20240903,200400,98722191500,281000,281000,281000,281000,0
|
|
20240903,200300,98722191500,281000,281000,281000,281000,0
|
|
20240903,200200,98722191500,281000,281000,281000,281000,0
|
|
20240903,200100,98722191500,281000,281000,281000,281000,0
|
|
20240903,200000,98722191500,281000,281000,281000,281000,0
|
|
20240903,195900,98722191500,281000,281000,281000,281000,0
|
|
20240903,195800,98722191500,281000,281000,281000,281000,0
|
|
20240903,195700,98722191500,281000,281000,281000,281000,0
|
|
20240903,195600,98722191500,281000,281000,281000,281000,0
|
|
20240903,195500,98722191500,281000,281000,281000,281000,0
|
|
20240903,195400,98722191500,281000,281000,281000,281000,0
|
|
20240903,195300,98722191500,281000,281000,281000,281000,0
|
|
20240903,195200,98722191500,281000,281000,281000,281000,0
|
|
20240903,195100,98722191500,281000,281000,281000,281000,12306
|
|
20240903,195000,98722191500,281000,281000,281000,281000,0
|
|
20240903,194900,98722191500,281000,281000,281000,281000,0
|
|
20240903,194800,98722191500,281000,281000,281000,281000,0
|
|
20240903,194700,98722191500,281000,281000,281000,281000,0
|
|
20240903,194600,98722191500,281000,281000,281000,281000,0
|
|
20240903,194500,98722191500,281000,281000,281000,281000,0
|
|
20240903,194400,98722191500,281000,281000,281000,281000,0
|
|
20240903,194300,98722191500,281000,281000,281000,281000,0
|
|
20240903,194200,98722191500,281000,281000,281000,281000,0
|
|
20240903,194100,98722191500,281000,281000,281000,281000,0
|
|
20240903,194000,98722191500,281000,281000,281000,281000,0
|
|
20240903,193900,98722191500,281000,281000,281000,281000,0
|
|
20240903,193800,98722191500,281000,281000,281000,281000,0
|
|
20240903,193700,98722191500,281000,281000,281000,281000,0
|
|
20240903,193600,98722191500,281000,281000,281000,281000,0
|
|
20240903,193500,98722191500,281000,281000,281000,281000,0
|
|
20240903,193400,98722191500,281000,281000,281000,281000,0
|
|
20240903,193300,98722191500,281000,281000,281000,281000,0
|
|
20240903,193200,98722191500,281000,281000,281000,281000,0
|
|
20240903,193100,98722191500,281000,281000,281000,281000,0
|
|
20240903,193000,98722191500,281000,281000,281000,281000,0
|
|
20240903,192900,98722191500,281000,281000,281000,281000,0
|
|
20240903,192800,98722191500,281000,281000,281000,281000,0
|
|
20240903,192700,98722191500,281000,281000,281000,281000,0
|
|
20240903,192600,98722191500,281000,281000,281000,281000,0
|
|
20240903,192500,98722191500,281000,281000,281000,281000,0
|
|
20240903,192400,98722191500,281000,281000,281000,281000,0
|
|
20240903,192300,98722191500,281000,281000,281000,281000,0
|
|
20240903,192200,98722191500,281000,281000,281000,281000,0
|
|
20240903,192100,98722191500,281000,281000,281000,281000,12306
|
|
20240903,192000,98722191500,281000,281000,281000,281000,0
|
|
20240903,191900,98722191500,281000,281000,281000,281000,0
|
|
20240903,191800,98722191500,281000,281000,281000,281000,0
|
|
20240903,191700,98722191500,281000,281000,281000,281000,0
|
|
20240903,191600,98722191500,281000,281000,281000,281000,0
|
|
20240903,191500,98722191500,281000,281000,281000,281000,0
|
|
20240903,191400,98722191500,281000,281000,281000,281000,0
|
|
20240903,191300,98722191500,281000,281000,281000,281000,0
|
|
20240903,191200,98722191500,281000,281000,281000,281000,0
|
|
20240903,191100,98722191500,281000,281000,281000,281000,0
|
|
20240903,191000,98722191500,281000,281000,281000,281000,0
|
|
20240903,190900,98722191500,281000,281000,281000,281000,0
|
|
20240903,190800,98722191500,281000,281000,281000,281000,0
|
|
20240903,190700,98722191500,281000,281000,281000,281000,0
|
|
20240903,190600,98722191500,281000,281000,281000,281000,0
|
|
20240903,190500,98722191500,281000,281000,281000,281000,0
|
|
20240903,190400,98722191500,281000,281000,281000,281000,0
|
|
20240903,190300,98722191500,281000,281000,281000,281000,0
|
|
20240903,190200,98722191500,281000,281000,281000,281000,0
|
|
20240903,190100,98722191500,281000,281000,281000,281000,0
|
|
20240903,190000,98722191500,281000,281000,281000,281000,0
|
|
20240903,185900,98722191500,281000,281000,281000,281000,0
|
|
20240903,185800,98722191500,281000,281000,281000,281000,0
|
|
20240903,185700,98722191500,281000,281000,281000,281000,0
|
|
20240903,185600,98722191500,281000,281000,281000,281000,0
|
|
20240903,185500,98722191500,281000,281000,281000,281000,0
|
|
20240903,185400,98722191500,281000,281000,281000,281000,0
|
|
20240903,185300,98722191500,281000,281000,281000,281000,0
|
|
20240903,185200,98722191500,281000,281000,281000,281000,0
|
|
20240903,185100,98722191500,281000,281000,281000,281000,12306
|
|
20240903,185000,98722191500,281000,281000,281000,281000,0
|
|
20240903,184900,98722191500,281000,281000,281000,281000,0
|
|
20240903,184800,98722191500,281000,281000,281000,281000,0
|
|
20240903,184700,98722191500,281000,281000,281000,281000,0
|
|
20240903,184600,98722191500,281000,281000,281000,281000,0
|
|
20240903,184500,98722191500,281000,281000,281000,281000,0
|
|
20240903,184400,98722191500,281000,281000,281000,281000,0
|
|
20240903,184300,98722191500,281000,281000,281000,281000,0
|
|
20240903,184200,98722191500,281000,281000,281000,281000,0
|
|
20240903,184100,98722191500,281000,281000,281000,281000,0
|
|
20240903,184000,98722191500,281000,281000,281000,281000,0
|
|
20240903,183900,98722191500,281000,281000,281000,281000,0
|
|
20240903,183800,98722191500,281000,281000,281000,281000,0
|
|
20240903,183700,98722191500,281000,281000,281000,281000,0
|
|
20240903,183600,98722191500,281000,281000,281000,281000,0
|
|
20240903,183500,98722191500,281000,281000,281000,281000,0
|
|
20240903,183400,98722191500,281000,281000,281000,281000,0
|
|
20240903,183300,98722191500,281000,281000,281000,281000,0
|
|
20240903,183200,98722191500,281000,281000,281000,281000,0
|
|
20240903,183100,98722191500,281000,281000,281000,281000,0
|
|
20240903,183000,98722191500,281000,281000,281000,281000,0
|
|
20240903,182900,98722191500,281000,281000,281000,281000,0
|
|
20240903,182800,98722191500,281000,281000,281000,281000,0
|
|
20240903,182700,98722191500,281000,281000,281000,281000,0
|
|
20240903,182600,98722191500,281000,281000,281000,281000,0
|
|
20240903,182500,98722191500,281000,281000,281000,281000,0
|
|
20240903,182400,98722191500,281000,281000,281000,281000,0
|
|
20240903,182300,98722191500,281000,281000,281000,281000,0
|
|
20240903,182200,98722191500,281000,281000,281000,281000,0
|
|
20240903,182100,98722191500,281000,281000,281000,281000,12306
|
|
20240903,182000,98722191500,281000,281000,281000,281000,0
|
|
20240903,181900,98722191500,281000,281000,281000,281000,0
|
|
20240903,181800,98722191500,281000,281000,281000,281000,0
|
|
20240903,181700,98722191500,281000,281000,281000,281000,0
|
|
20240903,181600,98722191500,281000,281000,281000,281000,0
|
|
20240903,181500,98722191500,281000,281000,281000,281000,0
|
|
20240903,181400,98722191500,281000,281000,281000,281000,0
|
|
20240903,181300,98722191500,281000,281000,281000,281000,0
|
|
20240903,181200,98722191500,281000,281000,281000,281000,0
|
|
20240903,181100,98722191500,281000,281000,281000,281000,0
|
|
20240903,181000,98722191500,281000,281000,281000,281000,0
|
|
20240903,180900,98722191500,281000,281000,281000,281000,0
|
|
20240903,180800,98722191500,281000,281000,281000,281000,0
|
|
20240903,180700,98722191500,281000,281000,281000,281000,0
|
|
20240903,180600,98722191500,281000,281000,281000,281000,0
|
|
20240903,180500,98722191500,281000,281000,281000,281000,0
|
|
20240903,180400,98722191500,281000,281000,281000,281000,0
|
|
20240903,180300,98722191500,281000,281000,281000,281000,0
|
|
20240903,180200,98722191500,281000,281000,281000,281000,0
|
|
20240903,180100,98722191500,281000,281000,281000,281000,0
|
|
20240903,180000,98722191500,281000,281000,281000,281000,0
|
|
20240903,175900,98722191500,281000,281000,281000,281000,0
|
|
20240903,175800,98722191500,281000,281000,281000,281000,0
|
|
20240903,175700,98722191500,281000,281000,281000,281000,0
|
|
20240903,175600,98722191500,281000,281000,281000,281000,0
|
|
20240903,175500,98722191500,281000,281000,281000,281000,0
|
|
20240903,175400,98722191500,281000,281000,281000,281000,0
|
|
20240903,175300,98722191500,281000,281000,281000,281000,0
|
|
20240903,175200,98722191500,281000,281000,281000,281000,0
|
|
20240903,175100,98722191500,281000,281000,281000,281000,12306
|
|
20240903,175000,98722191500,281000,281000,281000,281000,0
|
|
20240903,174900,98722191500,281000,281000,281000,281000,0
|
|
20240903,174800,98722191500,281000,281000,281000,281000,0
|
|
20240903,174700,98722191500,281000,281000,281000,281000,0
|
|
20240903,174600,98722191500,281000,281000,281000,281000,0
|
|
20240903,174500,98722191500,281000,281000,281000,281000,0
|
|
20240903,174400,98722191500,281000,281000,281000,281000,0
|
|
20240903,174300,98722191500,281000,281000,281000,281000,0
|
|
20240903,174200,98722191500,281000,281000,281000,281000,0
|
|
20240903,174100,98722191500,281000,281000,281000,281000,0
|
|
20240903,174000,98722191500,281000,281000,281000,281000,0
|
|
20240903,173900,98722191500,281000,281000,281000,281000,0
|
|
20240903,173800,98722191500,281000,281000,281000,281000,0
|
|
20240903,173700,98722191500,281000,281000,281000,281000,0
|
|
20240903,173600,98722191500,281000,281000,281000,281000,0
|
|
20240903,173500,98722191500,281000,281000,281000,281000,0
|
|
20240903,173400,98722191500,281000,281000,281000,281000,0
|
|
20240903,173300,98722191500,281000,281000,281000,281000,0
|
|
20240903,173200,98722191500,281000,281000,281000,281000,0
|
|
20240903,173100,98722191500,281000,281000,281000,281000,0
|
|
20240903,173000,98722191500,281000,281000,281000,281000,0
|
|
20240903,172900,98722191500,281000,281000,281000,281000,0
|
|
20240903,172800,98722191500,281000,281000,281000,281000,0
|
|
20240903,172700,98722191500,281000,281000,281000,281000,0
|
|
20240903,172600,98722191500,281000,281000,281000,281000,0
|
|
20240903,172500,98722191500,281000,281000,281000,281000,0
|
|
20240903,172400,98722191500,281000,281000,281000,281000,0
|
|
20240903,172300,98722191500,281000,281000,281000,281000,0
|
|
20240903,172200,98722191500,281000,281000,281000,281000,0
|
|
20240903,172100,98722191500,281000,281000,281000,281000,12306
|
|
20240903,172000,98722191500,281000,281000,281000,281000,0
|
|
20240903,171900,98722191500,281000,281000,281000,281000,0
|
|
20240903,171800,98722191500,281000,281000,281000,281000,0
|
|
20240903,171700,98722191500,281000,281000,281000,281000,0
|
|
20240903,171600,98722191500,281000,281000,281000,281000,0
|
|
20240903,171500,98722191500,281000,281000,281000,281000,0
|
|
20240903,171400,98722191500,281000,281000,281000,281000,0
|
|
20240903,171300,98722191500,281000,281000,281000,281000,0
|
|
20240903,171200,98722191500,281000,281000,281000,281000,0
|
|
20240903,171100,98722191500,281000,281000,281000,281000,0
|
|
20240903,171000,98722191500,281000,281000,281000,281000,0
|
|
20240903,170900,98722191500,281000,281000,281000,281000,0
|
|
20240903,170800,98722191500,281000,281000,281000,281000,0
|
|
20240903,170700,98722191500,281000,281000,281000,281000,0
|
|
20240903,170600,98722191500,281000,281000,281000,281000,0
|
|
20240903,170500,98722191500,281000,281000,281000,281000,0
|
|
20240903,170400,98722191500,281000,281000,281000,281000,0
|
|
20240903,170300,98722191500,281000,281000,281000,281000,0
|
|
20240903,170200,98722191500,281000,281000,281000,281000,0
|
|
20240903,170100,98722191500,281000,281000,281000,281000,0
|
|
20240903,170000,98722191500,281000,281000,281000,281000,0
|
|
20240903,165900,98722191500,281000,281000,281000,281000,0
|
|
20240903,165800,98722191500,281000,281000,281000,281000,0
|
|
20240903,165700,98722191500,281000,281000,281000,281000,0
|
|
20240903,165600,98722191500,281000,281000,281000,281000,0
|
|
20240903,165500,98722191500,281000,281000,281000,281000,0
|
|
20240903,165400,98722191500,281000,281000,281000,281000,0
|
|
20240903,165300,98722191500,281000,281000,281000,281000,0
|
|
20240903,165200,98722191500,281000,281000,281000,281000,0
|
|
20240903,165100,98722191500,281000,281000,281000,281000,12306
|
|
20240903,165000,98722191500,281000,281000,281000,281000,0
|
|
20240903,164900,98722191500,281000,281000,281000,281000,0
|
|
20240903,164800,98722191500,281000,281000,281000,281000,0
|
|
20240903,164700,98722191500,281000,281000,281000,281000,0
|
|
20240903,164600,98722191500,281000,281000,281000,281000,0
|
|
20240903,164500,98722191500,281000,281000,281000,281000,0
|
|
20240903,164400,98722191500,281000,281000,281000,281000,0
|
|
20240903,164300,98722191500,281000,281000,281000,281000,0
|
|
20240903,164200,98722191500,281000,281000,281000,281000,0
|
|
20240903,164100,98722191500,281000,281000,281000,281000,0
|
|
20240903,164000,98722191500,281000,281000,281000,281000,0
|
|
20240903,163900,98722191500,281000,281000,281000,281000,0
|
|
20240903,163800,98722191500,281000,281000,281000,281000,0
|
|
20240903,163700,98722191500,281000,281000,281000,281000,0
|
|
20240903,163600,98722191500,281000,281000,281000,281000,0
|
|
20240903,163500,98722191500,281000,281000,281000,281000,0
|
|
20240903,163400,98722191500,281000,281000,281000,281000,0
|
|
20240903,163300,98722191500,281000,281000,281000,281000,0
|
|
20240903,163200,98722191500,281000,281000,281000,281000,0
|
|
20240903,163100,98722191500,281000,281000,281000,281000,0
|
|
20240903,163000,98722191500,281000,281000,281000,281000,0
|
|
20240903,162900,98722191500,281000,281000,281000,281000,0
|
|
20240903,162800,98722191500,281000,281000,281000,281000,0
|
|
20240903,162700,98722191500,281000,281000,281000,281000,0
|
|
20240903,162600,98722191500,281000,281000,281000,281000,0
|
|
20240903,162500,98722191500,281000,281000,281000,281000,0
|
|
20240903,162400,98722191500,281000,281000,281000,281000,0
|
|
20240903,162300,98722191500,281000,281000,281000,281000,0
|
|
20240903,162200,98722191500,281000,281000,281000,281000,0
|
|
20240903,162100,98722191500,281000,281000,281000,281000,12306
|
|
20240903,162000,98722191500,281000,281000,281000,281000,0
|
|
20240903,161900,98722191500,281000,281000,281000,281000,0
|
|
20240903,161800,98722191500,281000,281000,281000,281000,0
|
|
20240903,161700,98722191500,281000,281000,281000,281000,0
|
|
20240903,161600,98722191500,281000,281000,281000,281000,0
|
|
20240903,161500,98722191500,281000,281000,281000,281000,0
|
|
20240903,161400,98722191500,281000,281000,281000,281000,0
|
|
20240903,161300,98722191500,281000,281000,281000,281000,0
|
|
20240903,161200,98722191500,281000,281000,281000,281000,0
|
|
20240903,161100,98722191500,281000,281000,281000,281000,0
|
|
20240903,161000,98722191500,281000,281000,281000,281000,0
|
|
20240903,160900,98722191500,281000,281000,281000,281000,0
|
|
20240903,160800,98722191500,281000,281000,281000,281000,0
|
|
20240903,160700,98722191500,281000,281000,281000,281000,0
|
|
20240903,160600,98722191500,281000,281000,281000,281000,0
|
|
20240903,160500,98722191500,281000,281000,281000,281000,0
|
|
20240903,160400,98722191500,281000,281000,281000,281000,0
|
|
20240903,160300,98722191500,281000,281000,281000,281000,0
|
|
20240903,160200,98722191500,281000,281000,281000,281000,0
|
|
20240903,160100,98722191500,281000,281000,281000,281000,0
|
|
20240903,160000,98722191500,281000,281000,281000,281000,0
|
|
20240903,155900,98722191500,281000,281000,281000,281000,0
|
|
20240903,155800,98722191500,281000,281000,281000,281000,0
|
|
20240903,155700,98722191500,281000,281000,281000,281000,0
|
|
20240903,155600,98722191500,281000,281000,281000,281000,0
|
|
20240903,155500,98722191500,281000,281000,281000,281000,0
|
|
20240903,155400,98722191500,281000,281000,281000,281000,0
|
|
20240903,155300,98722191500,281000,281000,281000,281000,0
|
|
20240903,155200,98722191500,281000,281000,281000,281000,0
|
|
20240903,155100,98722191500,281000,281000,281000,281000,12306
|
|
20240903,155000,98722191500,281000,281000,281000,281000,0
|
|
20240903,154900,98722191500,281000,281000,281000,281000,0
|
|
20240903,154800,98722191500,281000,281000,281000,281000,0
|
|
20240903,154700,98722191500,281000,281000,281000,281000,0
|
|
20240903,154600,98722191500,281000,281000,281000,281000,0
|
|
20240903,154500,98722191500,281000,281000,281000,281000,0
|
|
20240903,154400,98722191500,281000,281000,281000,281000,0
|
|
20240903,154300,98722191500,281000,281000,281000,281000,0
|
|
20240903,154200,98722191500,281000,281000,281000,281000,0
|
|
20240903,154100,98722191500,281000,281000,281000,281000,0
|
|
20240903,154000,98722191500,281000,281000,281000,281000,0
|
|
20240903,153900,98722191500,281000,281000,281000,281000,0
|
|
20240903,153800,98722191500,281000,281000,281000,281000,0
|
|
20240903,153700,98722191500,281000,281000,281000,281000,0
|
|
20240903,153600,98722191500,281000,281000,281000,281000,0
|
|
20240903,153500,98722191500,281000,281000,281000,281000,0
|
|
20240903,153400,98722191500,281000,281000,281000,281000,0
|
|
20240903,153300,98722191500,281000,281000,281000,281000,0
|
|
20240903,153200,98722191500,281000,281000,281000,281000,0
|
|
20240903,153100,98722191500,281000,281000,281000,281000,0
|
|
20240903,153000,98722191500,281000,281000,281000,281000,12306
|
|
20240903,152900,95264205500,281000,281000,281000,281000,0
|
|
20240903,152800,95264205500,281000,281000,281000,281000,0
|
|
20240903,152700,95264205500,281000,281000,281000,281000,0
|
|
20240903,152600,95264205500,281000,281000,281000,281000,0
|
|
20240903,152500,95264205500,281000,281000,281000,281000,0
|
|
20240903,152400,95264205500,281000,281000,281000,281000,0
|
|
20240903,152300,95264205500,281000,281000,281000,281000,0
|
|
20240903,152200,95264205500,281000,281000,281000,281000,0
|
|
20240903,152100,95264205500,281000,281000,281000,281000,0
|
|
20240903,152000,95264205500,281000,281000,281000,281000,0
|
|
20240903,151900,95264205500,281000,281500,282000,281000,2516
|
|
20240903,151800,94556062500,281500,281000,281500,281000,2091
|
|
20240903,151700,93967628500,281000,281000,281500,281000,1075
|
|
20240903,151600,93665234000,281500,281500,281500,281000,933
|
|
20240903,151500,93402709000,281500,281500,281500,281000,1138
|
|
20240903,151400,93082624500,281500,281500,282000,281000,1659
|
|
20240903,151300,92615553000,281500,281500,282000,281000,1729
|
|
20240903,151200,92128930500,281500,281000,281500,280500,1426
|
|
20240903,151100,91728312000,281000,280500,281000,280500,1146
|
|
20240903,151000,91406533500,280500,280000,281000,280000,1509
|
|
20240903,150900,90983447500,280500,280500,280500,280000,1316
|
|
20240903,150800,90614461500,280500,279500,280500,279500,2249
|
|
20240903,150700,89984523500,280000,280000,280000,279500,1118
|
|
20240903,150600,89671665500,280000,279000,280000,278500,1851
|
|
20240903,150500,89154604000,279000,279000,279000,278500,1222
|
|
20240903,150400,88813851500,279000,278500,279000,278500,373
|
|
20240903,150300,88709916500,279000,278500,279000,278500,1966
|
|
20240903,150200,88161579500,278500,278500,279000,278500,784
|
|
20240903,150100,87943046500,279000,277500,279000,277500,3075
|
|
20240903,150000,87087770000,277500,277500,278000,277000,1548
|
|
20240903,145900,86658183500,277500,277500,278000,277500,1362
|
|
20240903,145800,86280118000,277500,277500,278000,277000,5172
|
|
20240903,145700,84845138500,277500,278500,278500,277500,2822
|
|
20240903,145600,84061043500,278000,278000,278500,278000,1592
|
|
20240903,145500,83618283500,278000,278500,279000,278000,973
|
|
20240903,145400,83347312500,279000,278000,279000,278000,3456
|
|
20240903,145300,82385556000,278500,279000,279500,278000,4866
|
|
20240903,145200,81029438500,279000,279500,279500,279000,1612
|
|
20240903,145100,80579647500,279500,279500,280000,279000,2192
|
|
20240903,145000,79966923000,279500,279500,280000,279500,1253
|
|
20240903,144900,79616700500,279500,280000,280500,279500,2070
|
|
20240903,144800,79037173500,280000,280000,280500,280000,1791
|
|
20240903,144700,78535654500,280000,280500,280500,280000,4888
|
|
20240903,144600,77166997500,280000,280000,280500,280000,833
|
|
20240903,144500,76933732500,280000,280500,280500,280000,784
|
|
20240903,144400,76714070000,280000,280000,280500,280000,1575
|
|
20240903,144300,76273012000,280000,281000,281000,280000,1064
|
|
20240903,144200,75974600500,280500,280500,281000,280500,789
|
|
20240903,144100,75753282000,280500,280500,281000,280500,795
|
|
20240903,144000,75530279000,280500,280500,281000,280500,427
|
|
20240903,143900,75410504500,280500,280500,281000,280500,518
|
|
20240903,143800,75265141500,280500,281000,281500,280500,630
|
|
20240903,143700,75088136000,281000,281000,281500,281000,746
|
|
20240903,143600,74878504500,281500,282000,282000,281000,1227
|
|
20240903,143500,74532762500,282000,282500,282500,282000,586
|
|
20240903,143400,74367374000,282500,282500,282500,282000,824
|
|
20240903,143300,74134756500,282000,281500,282500,281500,1450
|
|
20240903,143200,73725899000,281500,280500,281500,280500,2245
|
|
20240903,143100,73095010500,280500,280500,281000,280500,487
|
|
20240903,143000,72958392500,280500,280500,281000,280500,345
|
|
20240903,142900,72861616500,281000,280500,281000,280500,401
|
|
20240903,142800,72749122500,280500,280500,281000,280500,721
|
|
20240903,142700,72546829000,280500,280500,281000,280000,680
|
|
20240903,142600,72356206000,280500,280500,281000,280500,976
|
|
20240903,142500,72082416000,280500,280500,281000,280500,382
|
|
20240903,142400,71975255500,280500,280500,281000,280500,595
|
|
20240903,142300,71808340000,280500,281000,281000,280500,535
|
|
20240903,142200,71658265000,281000,281000,281000,280500,2761
|
|
20240903,142100,70883073000,280500,280500,281000,280500,2182
|
|
20240903,142000,70270796000,280500,280500,281000,280500,765
|
|
20240903,141900,70056094500,280500,280500,281000,280500,546
|
|
20240903,141800,69902855500,281000,280500,281000,280500,523
|
|
20240903,141700,69756083500,280500,280500,281000,280500,674
|
|
20240903,141600,69566978000,281000,280500,281000,280500,460
|
|
20240903,141500,69437884500,281000,280500,281000,280500,608
|
|
20240903,141400,69267288500,281000,281000,281500,280500,632
|
|
20240903,141300,69089761500,281000,281000,281500,281000,270
|
|
20240903,141200,69013885000,281500,281000,281500,281000,923
|
|
20240903,141100,68754515500,281000,281000,281500,281000,379
|
|
20240903,141000,68647984500,281000,281500,281500,281000,293
|
|
20240903,140900,68565638000,281000,280500,281500,280500,172
|
|
20240903,140800,68517306500,281000,281000,281500,280500,1407
|
|
20240903,140700,68121980500,281000,280500,281000,280500,320
|
|
20240903,140600,68032148000,280500,280500,281000,280500,895
|
|
20240903,140500,67780818000,280500,280500,281000,280500,386
|
|
20240903,140400,67672487000,281000,281500,281500,280500,725
|
|
20240903,140300,67468823500,281000,281000,281500,281000,362
|
|
20240903,140200,67367096000,281000,281500,281500,281000,323
|
|
20240903,140100,67276331500,281000,280500,281500,280500,1480
|
|
20240903,140000,66860513000,280500,280500,281000,280500,341
|
|
20240903,135900,66764807000,280500,280500,281000,280500,1495
|
|
20240903,135800,66345434000,280500,281000,281000,280500,2069
|
|
20240903,135700,65764135000,281000,281000,281500,281000,389
|
|
20240903,135600,65654819000,281000,281000,281500,281000,416
|
|
20240903,135500,65537838500,281000,281000,281500,281000,305
|
|
20240903,135400,65452122000,281500,281000,281500,281000,228
|
|
20240903,135300,65388036500,281000,281000,281500,281000,330
|
|
20240903,135200,65295290000,281000,281000,281500,281000,339
|
|
20240903,135100,65200019000,281000,281000,281500,281000,1477
|
|
20240903,135000,64784953500,281000,281000,281500,281000,361
|
|
20240903,134900,64683415500,281000,281000,281500,281000,227
|
|
20240903,134800,64619598500,281000,281000,281500,281000,706
|
|
20240903,134700,64421187500,281000,281000,281500,281000,279
|
|
20240903,134600,64342770000,281000,281000,281500,281000,535
|
|
20240903,134500,64192407000,281000,281000,281500,281000,304
|
|
20240903,134400,64106976000,281000,281000,281500,281000,468
|
|
20240903,134300,63975421500,281000,281000,281500,281000,304
|
|
20240903,134200,63889984000,281500,281000,281500,281000,228
|
|
20240903,134100,63825911500,281500,282000,282000,281000,1027
|
|
20240903,134000,63536736500,282000,282000,282500,282000,600
|
|
20240903,133900,63367483000,282000,282000,282500,282000,614
|
|
20240903,133800,63194328000,282000,282000,282500,282000,203
|
|
20240903,133700,63137050000,282000,281500,282500,281500,509
|
|
20240903,133600,62993529500,281500,281500,282000,281500,163
|
|
20240903,133500,62947634000,281500,282000,282500,281500,339
|
|
20240903,133400,62852039500,282000,282000,282500,282000,163
|
|
20240903,133300,62806073000,282000,281500,282500,281500,501
|
|
20240903,133200,62664769500,281500,281000,282000,281000,971
|
|
20240903,133100,62391505500,281000,281500,281500,281000,611
|
|
20240903,133000,62219807000,281000,281000,281500,281000,745
|
|
20240903,132900,62010441000,281500,281000,281500,281000,975
|
|
20240903,132800,61736455500,281000,281000,281500,281000,320
|
|
20240903,132700,61646440500,281000,281500,281500,281000,884
|
|
20240903,132600,61397968000,281000,281500,281500,281000,586
|
|
20240903,132500,61233280000,281500,281000,281500,281000,515
|
|
20240903,132400,61088546500,281000,281500,281500,281000,1365
|
|
20240903,132300,60704483500,281000,281000,281500,281000,880
|
|
20240903,132200,60457050000,281000,281000,281500,281000,1008
|
|
20240903,132100,60173794000,281000,281500,281500,281000,382
|
|
20240903,132000,60066415000,281500,281500,282000,281000,1386
|
|
20240903,131900,59676280000,282000,281500,282000,281500,383
|
|
20240903,131800,59568462000,281500,281500,282000,281500,257
|
|
20240903,131700,59496113000,281500,281500,282000,281500,295
|
|
20240903,131600,59413022000,281500,281500,282000,281500,250
|
|
20240903,131500,59342641500,281500,282000,282500,281500,1198
|
|
20240903,131400,59004929500,282000,282000,282500,282000,965
|
|
20240903,131300,58732783000,282500,282000,282500,282000,363
|
|
20240903,131200,58630410000,282000,282500,283000,282000,1146
|
|
20240903,131100,58306698500,282500,283000,283000,282500,183
|
|
20240903,131000,58255000000,282500,282500,283000,282500,201
|
|
20240903,130900,58198209500,282500,282500,283000,282500,201
|
|
20240903,130800,58141419500,282500,282500,283000,282500,567
|
|
20240903,130700,57981068000,282500,282500,283000,282500,162
|
|
20240903,130600,57935296500,282500,283000,283500,282500,828
|
|
20240903,130500,57701005500,283000,283500,283500,283000,318
|
|
20240903,130400,57611004000,283000,283000,283500,283000,436
|
|
20240903,130300,57487591500,283000,283000,283500,283000,195
|
|
20240903,130200,57432390500,283000,283000,283500,283000,233
|
|
20240903,130100,57366417500,283000,283000,283500,283000,163
|
|
20240903,130000,57320268000,283000,283000,283500,283000,206
|
|
20240903,125900,57261935000,283500,283500,283500,283000,235
|
|
20240903,125800,57195362000,283000,283000,283500,283000,185
|
|
20240903,125700,57142982500,283000,283000,283500,283000,75
|
|
20240903,125600,57121747000,283500,282500,283500,282500,1339
|
|
20240903,125500,56742847000,282500,282500,283000,282500,238
|
|
20240903,125400,56675546500,282500,282500,283000,282500,135
|
|
20240903,125300,56637408000,282500,282500,283000,282000,589
|
|
20240903,125200,56471013500,282500,282000,282500,282000,209
|
|
20240903,125100,56412033000,282000,282000,282500,282000,335
|
|
20240903,125000,56317451000,282500,282000,282500,282000,384
|
|
20240903,124900,56209121000,282000,282000,282500,282000,238
|
|
20240903,124800,56142000000,282000,282000,282500,282000,312
|
|
20240903,124700,56054007000,282500,282500,282500,282000,160
|
|
20240903,124600,56008868000,282500,282000,282500,282000,136
|
|
20240903,124500,55970514000,282000,282000,282500,282000,570
|
|
20240903,124400,55809772500,282000,282000,282500,282000,545
|
|
20240903,124300,55656075000,282000,282000,282500,282000,222
|
|
20240903,124200,55593468000,282500,282000,282500,282000,140
|
|
20240903,124100,55553975500,282000,282000,282500,282000,267
|
|
20240903,124000,55478670500,282000,282000,282500,282000,382
|
|
20240903,123900,55370935500,282500,282000,282500,282000,246
|
|
20240903,123800,55301561000,282000,282000,282500,282000,238
|
|
20240903,123700,55234420500,282000,282500,283000,282000,350
|
|
20240903,123600,55135564500,283000,282500,283000,282500,224
|
|
20240903,123500,55072251000,282500,282500,283000,282500,135
|
|
20240903,123400,55034113000,282500,282000,283000,282000,117
|
|
20240903,123300,55001070000,282500,282000,282500,282000,563
|
|
20240903,123200,54842053000,282000,282000,282500,282000,180
|
|
20240903,123100,54791278000,282000,282000,282500,282000,173
|
|
20240903,123000,54742488000,282000,282500,282500,282000,441
|
|
20240903,122900,54618116500,282000,282000,282500,281500,283
|
|
20240903,122800,54538335500,281500,281500,282500,281500,865
|
|
20240903,122700,54294445000,281500,281500,282000,281500,1476
|
|
20240903,122600,53878923500,281500,281500,282000,281500,625
|
|
20240903,122500,53702980500,281500,282000,282000,281500,1447
|
|
20240903,122400,53295214000,282000,282000,282500,282000,266
|
|
20240903,122300,53220191000,282000,282000,282500,282000,1893
|
|
20240903,122200,52686343000,282000,282000,282500,282000,195
|
|
20240903,122100,52631344500,282000,282000,282500,282000,377
|
|
20240903,122000,52525011000,282000,282000,282500,282000,236
|
|
20240903,121900,52458403500,282500,282000,282500,282000,265
|
|
20240903,121800,52383656000,282000,282000,282500,282000,254
|
|
20240903,121700,52311984000,282000,282000,282500,282000,266
|
|
20240903,121600,52236949500,282500,282000,282500,282000,265
|
|
20240903,121500,52162214000,282500,282500,283000,282000,2193
|
|
20240903,121400,51542717500,282500,282500,283000,282500,644
|
|
20240903,121300,51360579000,282500,282500,283000,282500,435
|
|
20240903,121200,51237650500,282500,283000,283000,282500,1467
|
|
20240903,121100,50822553000,283000,283000,283500,283000,237
|
|
20240903,121000,50755477500,283000,283000,283500,283000,367
|
|
20240903,120900,50651615500,283000,283000,283500,283000,713
|
|
20240903,120800,50449827500,283000,283000,283500,283000,89
|
|
20240903,120700,50424635000,283000,283500,283500,283000,496
|
|
20240903,120600,50284049000,283500,283500,284000,283500,425
|
|
20240903,120500,50163559000,283500,284000,284000,283500,379
|
|
20240903,120400,50056104000,283500,283500,284000,283500,520
|
|
20240903,120300,49908671500,284000,284000,284000,283500,103
|
|
20240903,120200,49879449000,284000,283500,284000,283500,271
|
|
20240903,120100,49802614500,283500,283500,284000,283500,107
|
|
20240903,120000,49772275000,283500,283500,284000,283500,165
|
|
20240903,115900,49725463500,283500,283500,284000,283500,254
|
|
20240903,115800,49653435500,284000,284000,284000,283500,371
|
|
20240903,115700,49548107000,284000,284500,285000,284000,378
|
|
20240903,115600,49440652500,284500,284500,285000,284500,182
|
|
20240903,115500,49388828500,284500,284500,285000,284500,544
|
|
20240903,115400,49233837000,284500,283500,285000,283500,539
|
|
20240903,115300,49080628000,283500,284000,284500,283500,745
|
|
20240903,115200,48869076500,284000,284000,284500,284000,133
|
|
20240903,115100,48831304000,284000,284000,284500,284000,106
|
|
20240903,115000,48801194000,284000,284000,284500,284000,221
|
|
20240903,114900,48738426500,284000,283500,284000,283500,663
|
|
20240903,114800,48550327000,284000,284000,284000,283500,77
|
|
20240903,114700,48528484000,284000,284000,284500,284000,406
|
|
20240903,114600,48413178500,284000,284500,284500,284000,176
|
|
20240903,114500,48363144500,284000,284000,284500,284000,62
|
|
20240903,114400,48345535000,284000,284000,284000,283500,518
|
|
20240903,114300,48198441000,284000,284000,284000,284000,56
|
|
20240903,114200,48182537000,284000,284000,284500,284000,336
|
|
20240903,114100,48087099500,284000,284500,284500,284000,139
|
|
20240903,114000,48047571500,284500,284500,285000,284500,159
|
|
20240903,113900,48002335000,284500,284500,285000,284500,66
|
|
20240903,113800,47983546500,284500,284000,285000,284000,309
|
|
20240903,113700,47895668000,284000,284000,284500,284000,352
|
|
20240903,113600,47795545000,284500,284500,284500,284000,68
|
|
20240903,113500,47776209500,284500,284000,285000,283500,728
|
|
20240903,113400,47569428000,284000,284500,284500,284000,304
|
|
20240903,113300,47482976500,284500,284500,285000,284500,150
|
|
20240903,113200,47440276000,285000,284000,285000,284000,549
|
|
20240903,113100,47284031500,284000,284000,284500,284000,88
|
|
20240903,113000,47259035500,284000,283500,284000,283000,880
|
|
20240903,112900,47009349000,283500,283500,284000,283500,110
|
|
20240903,112800,46978162500,283500,283500,284000,283500,346
|
|
20240903,112700,46880070500,283500,283000,284000,283000,547
|
|
20240903,112600,46725017000,283000,283000,283500,283000,361
|
|
20240903,112500,46622842000,283000,283500,283500,283000,826
|
|
20240903,112400,46388995000,283500,284000,284000,283500,1028
|
|
20240903,112300,46097406500,284000,284000,284500,284000,180
|
|
20240903,112200,46046257500,284000,284000,284500,284000,115
|
|
20240903,112100,46013583000,284000,284000,284500,284000,113
|
|
20240903,112000,45981488000,284000,284000,284500,284000,267
|
|
20240903,111900,45905645500,284000,284500,284500,284000,473
|
|
20240903,111800,45771114000,284500,284500,285000,284500,108
|
|
20240903,111700,45740386000,284500,284000,285000,284000,796
|
|
20240903,111600,45513788000,284000,284000,284500,284000,218
|
|
20240903,111500,45451875500,284000,284000,284500,284000,338
|
|
20240903,111400,45355870500,284000,284000,284500,284000,632
|
|
20240903,111300,45176333500,284000,284000,284500,284000,271
|
|
20240903,111200,45099364500,284000,284000,284500,284000,208
|
|
20240903,111100,45040289000,284000,284500,284500,284000,954
|
|
20240903,111000,44768990500,284500,285500,285500,284500,1566
|
|
20240903,110900,44322387500,285500,286000,286000,285500,131
|
|
20240903,110800,44284951000,285500,285500,286000,285500,259
|
|
20240903,110700,44210962000,285500,285500,286000,285500,189
|
|
20240903,110600,44157000000,286000,285500,286000,285000,340
|
|
20240903,110500,44059919000,285500,285000,286000,285000,1030
|
|
20240903,110400,43765929500,285000,285500,285500,285000,455
|
|
20240903,110300,43636239000,285500,285500,286000,285000,478
|
|
20240903,110200,43499768500,285500,285500,286000,285500,843
|
|
20240903,110100,43259023000,285500,285500,286000,285500,205
|
|
20240903,110000,43200493000,285500,286000,286000,285500,377
|
|
20240903,105900,43092749000,285500,285500,286000,285500,275
|
|
20240903,105800,43014232500,285500,285500,286000,285500,265
|
|
20240903,105700,42938535500,286000,285500,286000,285000,1316
|
|
20240903,105600,42562500000,285000,285000,285500,285000,300
|
|
20240903,105500,42476926500,285500,285000,285500,285000,94
|
|
20240903,105400,42450128000,285000,285000,285500,285000,795
|
|
20240903,105300,42223310000,285000,285000,285500,285000,329
|
|
20240903,105200,42129528500,285000,284500,285500,284500,1062
|
|
20240903,105100,41826835500,284500,283500,285000,283500,964
|
|
20240903,105000,41552786500,283500,283000,284000,283000,300
|
|
20240903,104900,41467731000,283000,283500,284000,283000,844
|
|
20240903,104800,41228516000,283500,283500,284500,283000,1007
|
|
20240903,104700,40942979500,283000,283000,283500,283000,679
|
|
20240903,104600,40750750500,283000,283000,283500,283000,286
|
|
20240903,104500,40669799500,283000,283000,283500,283000,355
|
|
20240903,104400,40569286000,283000,284000,284000,283000,1007
|
|
20240903,104300,40283903000,284000,283000,285000,283000,2230
|
|
20240903,104200,39649830500,283000,283500,283500,283000,461
|
|
20240903,104100,39519245000,283500,283000,283500,283000,598
|
|
20240903,104000,39349807500,283500,284500,284500,283000,1268
|
|
20240903,103900,38989872000,284500,284000,284500,284000,666
|
|
20240903,103800,38800562000,284000,285000,285000,284000,2052
|
|
20240903,103700,38216501500,284500,283500,285000,283500,2064
|
|
20240903,103600,37629350000,283500,283000,284000,282500,895
|
|
20240903,103500,37375859000,282500,282500,283000,282500,717
|
|
20240903,103400,37173133000,282500,282500,283000,282000,808
|
|
20240903,103300,36944797000,283000,282000,283000,281500,841
|
|
20240903,103200,36707391000,282000,281500,282000,281500,1290
|
|
20240903,103100,36344080500,281500,281000,282000,280500,4212
|
|
20240903,103000,35160016500,281000,282500,283000,281000,3922
|
|
20240903,102900,34054182000,282500,283500,283500,282500,722
|
|
20240903,102800,33849895000,283500,283500,283500,282500,2214
|
|
20240903,102700,33223153000,283000,283500,284000,283000,1602
|
|
20240903,102600,32769057500,284000,284000,284500,283500,1712
|
|
20240903,102500,32283035000,284000,284500,285000,283000,2265
|
|
20240903,102400,31640063000,284500,284000,284500,283000,2089
|
|
20240903,102300,31047357500,284000,286000,286000,284000,5556
|
|
20240903,102200,29463429500,286500,286500,286500,286000,899
|
|
20240903,102100,29206189500,286500,286500,287000,286000,1559
|
|
20240903,102000,28759575500,287000,286000,287000,286000,824
|
|
20240903,101900,28523352000,286000,286000,286500,285500,2856
|
|
20240903,101800,27707316500,286000,287000,287500,285500,2841
|
|
20240903,101700,26893978000,287000,287500,287500,287000,2056
|
|
20240903,101600,26303770500,287000,287500,288000,287000,1678
|
|
20240903,101500,25821812000,287500,287500,288000,287000,1892
|
|
20240903,101400,25278034500,287500,289000,289500,287500,2869
|
|
20240903,101300,24450140500,289500,290000,290500,289000,2501
|
|
20240903,101200,23725946000,290000,290000,290500,290000,221
|
|
20240903,101100,23661849500,290000,290000,290000,290000,377
|
|
20240903,101000,23552519500,290000,290000,290500,290000,313
|
|
20240903,100900,23461683000,290000,290000,290500,290000,394
|
|
20240903,100800,23347409500,290000,290000,290500,290000,244
|
|
20240903,100700,23276641500,290000,291000,291000,290000,937
|
|
20240903,100600,23004599500,291000,291500,291500,291000,123
|
|
20240903,100500,22968782500,291000,291000,291500,291000,169
|
|
20240903,100400,22919601000,291000,291500,291500,291000,106
|
|
20240903,100300,22888735000,291000,291000,291500,290500,788
|
|
20240903,100200,22659427000,291000,291000,291500,290500,1160
|
|
20240903,100100,22321941500,291000,290500,291000,290000,534
|
|
20240903,100000,22166802000,290500,291500,291500,289500,8778
|
|
20240903,095900,19618623500,291500,292000,292500,291000,2148
|
|
20240903,095800,18991788500,292000,293000,293000,292000,1204
|
|
20240903,095700,18639586000,292500,293000,293000,292500,324
|
|
20240903,095600,18544711000,293000,293000,293000,292500,301
|
|
20240903,095500,18456550500,293000,293000,293000,292500,502
|
|
20240903,095400,18309519000,293000,293500,293500,293000,1018
|
|
20240903,095300,18011203000,293000,293500,293500,293000,401
|
|
20240903,095200,17893531000,293500,294000,294000,293500,104
|
|
20240903,095100,17862994000,294000,293500,294000,293500,219
|
|
20240903,095000,17798700500,293000,293500,294000,293000,345
|
|
20240903,094900,17697531500,293500,293500,294000,293500,372
|
|
20240903,094800,17588341000,294000,294000,294000,293500,106
|
|
20240903,094700,17557197000,294000,294000,294000,293000,821
|
|
20240903,094600,17316059500,294000,293000,294000,293000,472
|
|
20240903,094500,17177544500,293000,293000,293500,293000,238
|
|
20240903,094400,17107769000,293000,293500,293500,293000,538
|
|
20240903,094300,16949895000,293500,294000,294000,293500,78
|
|
20240903,094200,16926986000,293500,293500,294000,293500,824
|
|
20240903,094100,16685129000,293500,294000,294000,293500,525
|
|
20240903,094000,16530874500,293500,294000,294000,293500,186
|
|
20240903,093900,16476211500,294000,293500,294500,293500,440
|
|
20240903,093800,16346782000,293500,294000,294500,293500,589
|
|
20240903,093700,16173596500,294000,295000,295000,294000,746
|
|
20240903,093600,15953868500,294500,295000,295000,294500,230
|
|
20240903,093500,15886106000,295000,294500,295000,293500,410
|
|
20240903,093400,15765317000,294500,294000,294500,293500,499
|
|
20240903,093300,15618620000,294500,294500,295000,294500,933
|
|
20240903,093200,15343846500,294500,294500,295000,294500,107
|
|
20240903,093100,15312313500,294500,294000,295000,293500,822
|
|
20240903,093000,15070330000,294000,293000,294000,293000,247
|
|
20240903,092900,14997837500,293500,293000,293500,293000,239
|
|
20240903,092800,14927804000,293000,293500,293500,293000,207
|
|
20240903,092700,14867115000,293500,293500,293500,293000,560
|
|
20240903,092600,14702900000,293000,293500,293500,293000,598
|
|
20240903,092500,14527464500,293500,293000,293500,293000,172
|
|
20240903,092400,14477016000,293500,294000,294000,293000,355
|
|
20240903,092300,14372808500,294000,295000,295000,294000,1563
|
|
20240903,092200,13912427000,295000,296000,296000,295000,3344
|
|
20240903,092100,12923777500,296000,295500,296000,295500,1290
|
|
20240903,092000,12542204500,295500,296000,296000,295000,2059
|
|
20240903,091900,11933330000,296000,296000,296000,295500,1177
|
|
20240903,091800,11585058000,296000,294500,296000,294500,1927
|
|
20240903,091700,11016291000,294500,295000,295500,294500,1158
|
|
20240903,091600,10674755500,294500,293500,295000,293000,3042
|
|
20240903,091500,9778446500,293000,293500,294000,293000,505
|
|
20240903,091400,9630353000,293500,294000,294500,293500,1391
|
|
20240903,091300,9221188000,294000,293500,294000,292500,1112
|
|
20240903,091200,8895522500,293500,294000,294000,293000,580
|
|
20240903,091100,8725473500,294000,292500,294000,292500,800
|
|
20240903,091000,8490839500,292500,292000,293000,291500,851
|
|
20240903,090900,8242014000,292000,291000,292000,291000,1160
|
|
20240903,090800,7904204500,291000,292000,292500,291000,1477
|
|
20240903,090700,7473455000,292000,292000,292000,290500,1764
|
|
20240903,090600,6959371500,292000,292500,293500,292000,1816
|
|
20240903,090500,6428178500,293000,294500,295000,292500,3130
|
|
20240903,090400,5508544000,295000,293500,295000,293000,1738
|
|
20240903,090300,4997684000,293000,293000,294500,293000,1568
|
|
20240903,090200,4537358000,293500,293500,294000,291500,1992
|
|
20240903,090100,3953946500,293500,294500,295000,293500,3567
|
|
20240903,090000,2903388500,294000,289500,295000,289500,9946
|